Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
0.944
-0.005 (-0.55%)
At close: Dec 30, 2024, 4:00 PM
0.934
-0.010 (-1.08%)
After-hours: Dec 30, 2024, 7:01 PM EST
Nektar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -0.55% | 704,857 |
| Dec 27, 2024 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | -0.21% | 1,098,147 |
| Dec 26, 2024 | 0.92 | 0.96 | 0.88 | 0.95 | 0.95 | 4.78% | 1,090,573 |
| Dec 24, 2024 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.81% | 505,654 |
| Dec 23, 2024 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -2.99% | 1,711,305 |
| Dec 20, 2024 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -1.35% | 1,787,433 |
| Dec 19, 2024 | 0.92 | 1.00 | 0.89 | 0.94 | 0.94 | 1.72% | 1,639,350 |
| Dec 18, 2024 | 1.02 | 1.04 | 0.92 | 0.93 | 0.93 | -9.30% | 1,515,937 |
| Dec 17, 2024 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 1,712,338 |
| Dec 16, 2024 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 1,027,853 |
| Dec 13, 2024 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 2,058,615 |
| Dec 12, 2024 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 2,159,278 |
| Dec 11, 2024 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | - | 1,738,207 |
| Dec 10, 2024 | 1.03 | 1.06 | 0.99 | 1.02 | 1.02 | 0.99% | 1,857,284 |
| Dec 9, 2024 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 1,165,891 |
| Dec 6, 2024 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | - | 1,428,506 |
| Dec 5, 2024 | 1.02 | 1.06 | 0.97 | 1.02 | 1.02 | - | 6,829,522 |
| Dec 4, 2024 | 1.06 | 1.11 | 1.01 | 1.02 | 1.02 | -4.67% | 6,098,924 |
| Dec 3, 2024 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -9.32% | 2,058,229 |
| Dec 2, 2024 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 3.51% | 1,109,605 |
| Nov 29, 2024 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 962,009 |
| Nov 27, 2024 | 1.11 | 1.15 | 1.08 | 1.13 | 1.13 | 5.61% | 1,675,945 |
| Nov 26, 2024 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 1,366,970 |
| Nov 25, 2024 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 3.81% | 2,480,718 |
| Nov 22, 2024 | 1.03 | 1.11 | 1.01 | 1.05 | 1.05 | 3.96% | 4,632,234 |
| Nov 21, 2024 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | 1.00% | 1,455,425 |
| Nov 20, 2024 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 1,486,196 |
| Nov 19, 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 1,502,325 |
| Nov 18, 2024 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 1,390,744 |
| Nov 15, 2024 | 1.20 | 1.20 | 1.04 | 1.07 | 1.07 | -8.55% | 3,766,833 |
| Nov 14, 2024 | 1.29 | 1.30 | 1.16 | 1.17 | 1.17 | -8.59% | 2,364,662 |
| Nov 13, 2024 | 1.33 | 1.37 | 1.28 | 1.28 | 1.28 | -2.29% | 883,703 |
| Nov 12, 2024 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -4.38% | 964,593 |
| Nov 11, 2024 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 1,302,678 |
| Nov 8, 2024 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | 2.19% | 1,658,703 |
| Nov 7, 2024 | 1.41 | 1.42 | 1.33 | 1.37 | 1.37 | -1.44% | 1,865,381 |
| Nov 6, 2024 | 1.43 | 1.47 | 1.36 | 1.39 | 1.39 | -0.71% | 2,386,122 |
| Nov 5, 2024 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 5.26% | 2,624,155 |
| Nov 4, 2024 | 1.37 | 1.47 | 1.27 | 1.33 | 1.33 | 8.13% | 5,973,194 |
| Nov 1, 2024 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | 3.36% | 842,090 |
| Oct 31, 2024 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 1,187,883 |
| Oct 30, 2024 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | -1.57% | 1,434,291 |
| Oct 29, 2024 | 1.36 | 1.38 | 1.25 | 1.27 | 1.27 | -6.62% | 1,931,609 |
| Oct 28, 2024 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | 3.03% | 968,109 |
| Oct 25, 2024 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 1,061,094 |
| Oct 24, 2024 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -4.26% | 968,142 |
| Oct 23, 2024 | 1.44 | 1.47 | 1.38 | 1.41 | 1.41 | -2.08% | 884,015 |
| Oct 22, 2024 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 705,300 |
| Oct 21, 2024 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 643,605 |
| Oct 18, 2024 | 1.44 | 1.49 | 1.39 | 1.41 | 1.41 | -2.76% | 1,324,848 |
| Oct 17, 2024 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 5.07% | 2,798,481 |
| Oct 16, 2024 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 6.98% | 3,905,677 |
| Oct 15, 2024 | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 754,586 |
| Oct 14, 2024 | 1.37 | 1.39 | 1.29 | 1.32 | 1.32 | -2.94% | 1,588,300 |
| Oct 11, 2024 | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | 5.43% | 1,266,418 |
| Oct 10, 2024 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 737,410 |
| Oct 9, 2024 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 390,447 |
| Oct 8, 2024 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 453,416 |
| Oct 7, 2024 | 1.36 | 1.42 | 1.26 | 1.28 | 1.28 | -3.03% | 1,870,681 |
| Oct 4, 2024 | 1.29 | 1.37 | 1.29 | 1.32 | 1.32 | 1.54% | 786,452 |
| Oct 3, 2024 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 1,200,462 |
| Oct 2, 2024 | 1.26 | 1.39 | 1.26 | 1.33 | 1.33 | 2.31% | 2,302,938 |
| Oct 1, 2024 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | - | 1,652,244 |
| Sep 30, 2024 | 1.21 | 1.34 | 1.21 | 1.30 | 1.30 | 11.11% | 1,281,445 |
| Sep 27, 2024 | 1.14 | 1.27 | 1.13 | 1.17 | 1.17 | 5.41% | 966,196 |
| Sep 26, 2024 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 686,440 |
| Sep 25, 2024 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | -4.13% | 817,539 |
| Sep 24, 2024 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | 0.83% | 815,715 |
| Sep 23, 2024 | 1.29 | 1.31 | 1.16 | 1.20 | 1.20 | -7.69% | 901,192 |
| Sep 20, 2024 | 1.25 | 1.32 | 1.23 | 1.30 | 1.30 | 2.36% | 2,400,555 |
| Sep 19, 2024 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 502,092 |
| Sep 18, 2024 | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 634,449 |
| Sep 17, 2024 | 1.29 | 1.34 | 1.24 | 1.30 | 1.30 | 2.36% | 938,220 |
| Sep 16, 2024 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | -3.05% | 583,343 |
| Sep 13, 2024 | 1.27 | 1.34 | 1.24 | 1.31 | 1.31 | 4.80% | 748,112 |
| Sep 12, 2024 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | - | 441,887 |
| Sep 11, 2024 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 776,391 |
| Sep 10, 2024 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | 5.08% | 571,046 |
| Sep 9, 2024 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 771,850 |
| Sep 6, 2024 | 1.15 | 1.18 | 1.08 | 1.12 | 1.12 | -0.88% | 1,139,151 |
| Sep 5, 2024 | 1.25 | 1.25 | 1.12 | 1.13 | 1.13 | -8.87% | 789,924 |
| Sep 4, 2024 | 1.24 | 1.29 | 1.22 | 1.24 | 1.24 | - | 1,150,821 |
| Sep 3, 2024 | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | -3.13% | 578,622 |
| Aug 30, 2024 | 1.28 | 1.31 | 1.24 | 1.28 | 1.28 | 0.79% | 560,727 |
| Aug 29, 2024 | 1.25 | 1.35 | 1.22 | 1.27 | 1.27 | 0.79% | 755,414 |
| Aug 28, 2024 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 874,646 |
| Aug 27, 2024 | 1.36 | 1.38 | 1.24 | 1.25 | 1.25 | -8.09% | 487,582 |
| Aug 26, 2024 | 1.34 | 1.38 | 1.29 | 1.36 | 1.36 | 0.74% | 1,337,346 |
| Aug 23, 2024 | 1.22 | 1.35 | 1.21 | 1.35 | 1.35 | 12.03% | 1,032,037 |
| Aug 22, 2024 | 1.28 | 1.28 | 1.19 | 1.21 | 1.21 | -5.12% | 401,488 |
| Aug 21, 2024 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 560,295 |
| Aug 20, 2024 | 1.34 | 1.34 | 1.23 | 1.28 | 1.28 | -3.76% | 1,099,950 |
| Aug 19, 2024 | 1.25 | 1.33 | 1.23 | 1.33 | 1.33 | 6.40% | 1,206,098 |
| Aug 16, 2024 | 1.20 | 1.26 | 1.17 | 1.25 | 1.25 | 5.04% | 654,992 |
| Aug 15, 2024 | 1.15 | 1.25 | 1.14 | 1.19 | 1.19 | 4.39% | 903,137 |
| Aug 14, 2024 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 1,211,818 |
| Aug 13, 2024 | 1.13 | 1.19 | 1.08 | 1.15 | 1.15 | 3.60% | 822,034 |
| Aug 12, 2024 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | - | 957,115 |
| Aug 9, 2024 | 1.16 | 1.21 | 1.11 | 1.11 | 1.11 | -8.26% | 1,130,121 |
| Aug 8, 2024 | 1.18 | 1.22 | 1.14 | 1.21 | 1.21 | 2.54% | 1,013,156 |